Moura Dubeux Engenharia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	24.574	24.921	24.496	24.865	19.235	223,600
2025-08-04	25.134	25.402	24.541	24.809	19.192	416,200
2025-08-01	25.705	25.705	24.843	25.067	19.391	508,700
2025-07-31	24.351	25.302	23.959	25.302	19.573	557,700
2025-07-30	24.418	25.067	23.903	24.653	19.071	573,000
2025-07-29	23.914	24.977	23.914	24.418	18.889	604,000
2025-07-28	24.507	24.709	23.478	23.914	18.499	713,700
2025-07-25	24.116	24.451	23.892	24.395	18.872	288,100
2025-07-24	23.769	24.261	23.220	24.261	18.768	524,900
2025-07-23	23.377	24.060	23.086	23.892	18.482	465,700
2025-07-22	23.008	24.127	22.929	23.332	18.049	848,100
2025-07-21	23.411	23.903	22.672	23.008	17.798	952,600
2025-07-18	23.970	24.619	23.232	23.634	18.283	645,700
2025-07-17	25.291	25.369	24.160	24.362	18.846	861,400
2025-07-16	26.029	26.074	25.011	25.347	19.607	664,300
2025-07-15	25.167	26.018	25.112	26.018	20.127	634,600
2025-07-14	25.794	25.794	24.877	25.167	19.469	622,600
2025-07-11	26.432	26.510	25.906	25.984	20.101	349,600
2025-07-10	26.298	26.600	25.772	26.410	20.430	1,185,200
2025-07-09	27.562	27.562	26.902	26.980	20.871	851,700
2025-07-08	27.238	27.719	26.891	27.562	21.321	1,042,500
2025-07-07	27.081	27.159	26.466	26.992	20.880	650,800
2025-07-04	26.107	27.350	25.872	27.081	20.949	879,700
2025-07-03	25.727	26.589	25.727	26.242	20.300	914,900
2025-07-02	26.287	26.510	25.548	25.805	19.962	555,900
2025-07-01	25.917	26.555	25.637	26.287	20.335	1,183,300
2025-06-30	24.619	26.197	24.250	25.805	19.962	993,700
2025-06-27	24.071	24.496	24.026	24.496	18.949	326,000
2025-06-26	24.429	25.145	24.138	24.138	18.672	901,300
2025-06-25	24.675	25.167	24.272	24.451	18.915	582,600
2025-06-24	23.735	24.910	23.511	24.809	19.192	1,017,100
2025-06-23	23.802	23.802	23.019	23.690	18.326	654,700
2025-06-20	23.657	23.813	23.254	23.813	18.421	487,500
2025-06-18	24.451	24.787	23.724	23.914	18.499	1,547,400
2025-06-17	25.794	25.794	24.351	24.462	18.923	992,600
2025-06-16	25.761	25.973	24.966	25.537	19.755	618,100
2025-06-13	25.369	25.839	24.966	25.402	19.651	1,135,500
2025-06-12	26.018	26.331	25.223	25.570	19.780	798,200
2025-06-11	26.510	26.689	26.018	26.298	20.343	691,300
2025-06-10	26.186	26.678	25.951	26.443	20.456	737,600
2025-06-09	25.470	26.219	24.821	25.850	19.997	719,500
2025-06-06	25.112	25.738	24.854	25.738	19.910	1,046,300
2025-06-05	24.395	25.246	24.026	25.112	19.426	858,900
2025-06-04	24.138	24.496	23.299	24.362	18.846	907,500
2025-06-03	24.283	24.541	23.601	24.127	18.664	771,300
2025-06-02	23.500	24.216	22.929	24.216	18.733	1,268,700
2025-05-30	22.527	23.120	22.504	23.120	17.885	398,500
2025-05-29	22.280	23.108	22.112	22.907	17.720	613,900
2025-05-28	22.269	22.549	21.866	22.347	17.287	881,500
2025-05-27	20.993	22.236	20.904	22.146	17.132	1,273,700
2025-05-26	20.814	20.814	20.266	20.579	15.920	813,200
2025-05-23	19.785	21.150	19.583	20.702	16.015	909,800
2025-05-22	20.535	20.624	19.751	20.199	15.625	997,400
2025-05-21	22.101	22.101	20.926	21.072	16.301	709,900
2025-05-20	22.269	22.269	21.396	22.101	16.585	548,700
2025-05-19	22.269	22.661	22.012	22.034	16.535	802,400
2025-05-16	21.889	22.896	21.799	22.112	16.594	1,448,100
2025-05-15	19.225	21.922	18.912	21.777	16.342	1,806,300
2025-05-14	18.755	19.136	18.543	18.699	14.033	392,400
2025-05-13	17.782	19.046	17.759	18.856	14.150	762,000

← NewerPage 6 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	3.3336 BRL
2025-11-14	0.6714 BRL
2025-05-21	0.6612 BRL
2024-11-12	0.7274 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.